Skip to main content

Cenovus Energy Inc (NY: CVE )

18.24 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.972 7.999 7.774 7.819 4,724,958 -0.31(-3.86%)
Jan 30, 2020 7.909 8.142 7.882 8.133 4,597,140 +0.10(+1.23%)
Jan 29, 2020 7.999 8.075 7.963 8.035 4,825,647 +0.08(+1.02%)
Jan 28, 2020 7.891 8.026 7.833 7.954 5,116,654 +0.11(+1.37%)
Jan 27, 2020 7.613 7.864 7.595 7.846 8,281,397 -0.01(-0.11%)
Jan 24, 2020 8.044 8.062 7.810 7.855 4,010,817 -0.26(-3.21%)
Jan 23, 2020 8.044 8.133 7.900 8.115 3,516,319 -0.04(-0.55%)
Jan 22, 2020 8.169 8.241 8.115 8.160 4,520,027 -0.04(-0.55%)
Jan 21, 2020 8.286 8.376 8.187 8.205 3,348,458 -0.11(-1.30%)
Jan 17, 2020 8.466 8.466 8.313 8.313 2,369,441 -0.12(-1.38%)
Jan 16, 2020 8.564 8.618 8.421 8.430 7,089,131 -0.09(-1.05%)
Jan 15, 2020 8.555 8.555 8.430 8.519 4,046,810 -0.04(-0.52%)
Jan 14, 2020 8.654 8.699 8.564 8.564 4,285,049 -0.12(-1.34%)
Jan 13, 2020 8.807 8.816 8.542 8.681 3,884,341 -0.19(-2.13%)
Jan 10, 2020 8.923 8.972 8.856 8.870 3,044,148 -0.10(-1.10%)
Jan 09, 2020 9.058 9.058 8.829 8.968 5,704,306 -0.06(-0.70%)
Jan 08, 2020 9.345 9.345 8.968 9.031 3,664,005 -0.31(-3.36%)
Jan 07, 2020 9.336 9.390 9.238 9.345 2,737,113 -0.05(-0.57%)
Jan 06, 2020 9.229 9.417 9.220 9.399 2,267,054 +0.25(+2.75%)
Jan 03, 2020 9.264 9.444 9.121 9.148 3,797,165 +0.04(+0.49%)
Jan 02, 2020 9.139 9.238 9.018 9.103 3,235,537 -0.01(-0.10%)
Dec 31, 2019 8.968 9.175 8.941 9.112 2,229,531 +0.07(+0.79%)
Dec 30, 2019 9.103 9.139 8.977 9.040 2,070,706 +0.01(+0.10%)
Dec 27, 2019 9.157 9.166 9.000 9.031 4,785,778 -0.10(-1.08%)
Dec 26, 2019 9.058 9.193 9.022 9.130 1,515,391 +0.14(+1.60%)
Dec 24, 2019 9.013 9.058 8.932 8.986 1,046,871 -0.03(-0.30%)
Dec 23, 2019 8.861 9.031 8.861 9.013 1,824,308 +0.16(+1.83%)
Dec 20, 2019 8.887 8.923 8.762 8.852 7,750,726 -0.04(-0.40%)
Dec 19, 2019 8.798 8.955 8.780 8.887 2,252,685 +0.05(+0.61%)
Dec 18, 2019 8.852 8.941 8.744 8.834 2,013,343 -0.04(-0.40%)
Dec 17, 2019 8.798 8.959 8.744 8.870 2,579,778 +0.13(+1.54%)
Dec 16, 2019 8.789 8.847 8.690 8.735 2,930,261 +0.05(+0.62%)
Dec 13, 2019 8.636 8.838 8.582 8.681 2,709,412 +0.04(+0.52%)
Dec 12, 2019 8.394 8.690 8.385 8.636 2,797,074 +0.24(+2.92%)
Dec 11, 2019 8.356 8.472 8.293 8.391 2,138,501 +0.01(+0.11%)
Dec 10, 2019 8.169 8.481 8.169 8.383 4,066,460 +0.17(+2.06%)
Dec 09, 2019 8.186 8.383 8.177 8.213 2,840,588 -0.07(-0.86%)
Dec 06, 2019 7.785 8.293 7.763 8.284 6,418,319 +0.53(+6.78%)
Dec 05, 2019 7.892 7.946 7.714 7.758 3,752,178 -0.09(-1.14%)
Dec 04, 2019 7.740 7.937 7.651 7.847 6,845,141 +0.24(+3.17%)
Dec 03, 2019 7.749 7.785 7.598 7.607 2,903,539 -0.26(-3.29%)
Dec 02, 2019 7.946 7.999 7.812 7.865 2,546,320 -0.06(-0.79%)
Nov 29, 2019 8.026 8.035 7.892 7.928 935,453 -0.17(-2.09%)
Nov 27, 2019 8.106 8.124 7.919 8.097 1,998,856 -0.04(-0.55%)
Nov 26, 2019 8.124 8.177 8.017 8.142 3,943,639 +0.04(+0.44%)
Nov 25, 2019 8.008 8.151 7.919 8.106 3,489,110 +0.11(+1.34%)
Nov 22, 2019 8.088 8.142 7.932 7.999 1,919,350 -0.08(-0.99%)
Nov 21, 2019 7.981 8.142 7.946 8.079 2,988,176 +0.13(+1.68%)
Nov 20, 2019 7.919 8.151 7.830 7.946 3,200,750 +0.02(+0.22%)
Nov 19, 2019 8.124 8.133 7.874 7.928 3,691,076 -0.23(-2.84%)
Nov 18, 2019 8.240 8.240 8.106 8.160 1,933,905 -0.11(-1.29%)
Nov 15, 2019 8.142 8.347 8.115 8.267 1,860,142 +0.21(+2.54%)
Nov 14, 2019 8.276 8.316 8.053 8.062 2,252,218 -0.19(-2.27%)
Nov 13, 2019 8.177 8.267 8.124 8.249 1,861,546 +0.01(+0.11%)
Nov 12, 2019 8.356 8.472 8.213 8.240 1,904,199 -0.11(-1.28%)
Nov 11, 2019 8.044 8.356 8.044 8.347 3,832,991 +0.17(+2.07%)
Nov 08, 2019 8.151 8.222 7.999 8.177 2,607,764 -0.03(-0.33%)
Nov 07, 2019 7.981 8.329 7.972 8.204 4,211,981 +0.34(+4.31%)
Nov 06, 2019 8.017 8.062 7.830 7.865 4,740,911 -0.21(-2.65%)
Nov 05, 2019 7.946 8.177 7.946 8.079 3,540,660 +0.15(+1.91%)
Nov 04, 2019 7.883 8.088 7.856 7.928 3,768,389 +0.15(+1.95%)
Nov 01, 2019 7.642 7.901 7.633 7.776 4,911,412 +0.21(+2.71%)
Oct 31, 2019 7.705 7.732 7.393 7.571 6,890,032 -0.14(-1.85%)
Oct 30, 2019 7.901 7.955 7.598 7.714 6,351,057 -0.19(-2.37%)
Oct 29, 2019 7.687 7.999 7.647 7.901 2,927,718 +0.14(+1.84%)
Oct 28, 2019 7.883 7.999 7.705 7.758 3,432,965 -0.06(-0.80%)
Oct 25, 2019 7.803 7.946 7.767 7.821 3,292,814 -0.01(-0.11%)
Oct 24, 2019 7.981 8.044 7.714 7.830 2,835,209 -0.15(-1.90%)
Oct 23, 2019 7.749 8.053 7.687 7.981 5,419,093 +0.24(+3.11%)
Oct 22, 2019 7.732 7.941 7.567 7.740 5,113,861 -0.05(-0.69%)
Oct 21, 2019 7.660 7.870 7.607 7.794 2,672,388 +0.13(+1.75%)
Oct 18, 2019 7.749 7.776 7.602 7.660 3,042,074 -0.05(-0.69%)
Oct 17, 2019 7.714 7.723 7.580 7.714 3,874,645 +0.04(+0.58%)
Oct 16, 2019 7.607 7.772 7.607 7.669 3,340,205 +0.05(+0.70%)
Oct 15, 2019 7.473 7.803 7.473 7.616 4,550,664 +0.08(+1.07%)
Oct 14, 2019 7.518 7.633 7.464 7.535 1,874,241 -0.12(-1.52%)
Oct 11, 2019 7.375 7.705 7.366 7.651 6,684,647 +0.37(+5.02%)
Oct 10, 2019 7.214 7.295 7.143 7.286 3,530,616 +0.12(+1.74%)
Oct 09, 2019 7.330 7.366 7.139 7.161 5,251,792 -0.09(-1.23%)
Oct 08, 2019 7.562 7.562 7.223 7.250 6,597,988 -0.39(-5.13%)
Oct 07, 2019 7.696 7.816 7.509 7.642 4,944,452 +0.04(+0.47%)
Oct 04, 2019 7.821 7.892 7.562 7.607 2,967,839 -0.22(-2.85%)
Oct 03, 2019 7.714 7.888 7.642 7.830 4,791,011 +0.05(+0.69%)
Oct 02, 2019 8.106 8.124 7.683 7.776 7,557,636 -0.36(-4.39%)
Oct 01, 2019 8.365 8.463 8.044 8.133 3,969,585 -0.23(-2.77%)
Sep 30, 2019 8.570 8.632 8.365 8.365 2,697,677 -0.21(-2.39%)
Sep 27, 2019 8.597 8.757 8.525 8.570 5,385,979 -0.06(-0.72%)
Sep 26, 2019 8.677 8.748 8.516 8.632 2,737,003 -0.04(-0.41%)
Sep 25, 2019 8.543 8.721 8.516 8.668 3,913,703 +0.00(+0.00%)
Sep 24, 2019 8.730 8.739 8.597 8.668 2,446,782 -0.13(-1.52%)
Sep 23, 2019 8.837 8.913 8.770 8.802 2,476,371 -0.08(-0.90%)
Sep 20, 2019 8.944 9.052 8.788 8.882 5,099,467 -0.02(-0.20%)
Sep 19, 2019 9.007 9.042 8.846 8.900 4,942,459 +0.01(+0.10%)
Sep 18, 2019 8.962 9.016 8.793 8.891 7,195,293 -0.16(-1.77%)
Sep 17, 2019 9.292 9.314 8.931 9.051 7,450,108 -0.33(-3.52%)
Sep 16, 2019 8.971 9.649 8.918 9.381 15,473,676 +1.04(+12.51%)
Sep 13, 2019 8.490 8.588 8.240 8.338 5,296,493 -0.13(-1.58%)
Sep 12, 2019 8.160 8.583 8.079 8.472 4,512,851 +0.16(+1.93%)
Sep 11, 2019 8.285 8.418 8.143 8.311 5,419,480 +0.02(+0.21%)
Sep 10, 2019 8.267 8.471 8.209 8.293 3,466,256 +0.08(+0.97%)
Sep 09, 2019 8.196 8.409 8.152 8.214 4,818,126 +0.13(+1.65%)
Sep 06, 2019 8.045 8.089 7.948 8.081 3,092,216 -0.03(-0.33%)
Sep 05, 2019 7.797 8.125 7.797 8.107 5,369,092 +0.37(+4.82%)
Sep 04, 2019 7.806 7.841 7.628 7.735 3,830,409 +0.09(+1.16%)
Sep 03, 2019 7.548 7.664 7.460 7.646 1,872,263 -0.10(-1.26%)
Aug 30, 2019 7.921 7.970 7.735 7.744 3,118,372 -0.14(-1.80%)
Aug 29, 2019 7.628 7.923 7.628 7.885 2,785,764 +0.34(+4.47%)
Aug 28, 2019 7.442 7.566 7.344 7.548 4,956,869 +0.20(+2.78%)
Aug 27, 2019 7.486 7.575 7.335 7.344 3,411,359 -0.12(-1.55%)
Aug 26, 2019 7.469 7.584 7.398 7.460 2,197,660 +0.10(+1.33%)
Aug 23, 2019 7.469 7.681 7.335 7.362 3,055,689 -0.24(-3.15%)
Aug 22, 2019 7.602 7.726 7.553 7.602 2,202,100 +0.03(+0.35%)
Aug 21, 2019 7.362 7.704 7.344 7.575 6,172,128 +0.28(+3.89%)
Aug 20, 2019 7.265 7.362 7.216 7.291 3,425,828 -0.04(-0.48%)
Aug 19, 2019 7.406 7.406 7.247 7.327 3,848,935 +0.08(+1.10%)
Aug 16, 2019 7.309 7.309 7.211 7.247 3,098,755 +0.00(+0.00%)
Aug 15, 2019 7.300 7.367 7.149 7.247 2,795,394 -0.10(-1.33%)
Aug 14, 2019 7.495 7.540 7.251 7.344 3,679,016 -0.39(-5.05%)
Aug 13, 2019 7.531 7.859 7.438 7.735 5,858,233 +0.20(+2.59%)
Aug 12, 2019 7.540 7.619 7.451 7.540 2,564,245 -0.04(-0.47%)
Aug 09, 2019 7.593 7.681 7.504 7.575 2,183,424 +0.04(+0.59%)
Aug 08, 2019 7.371 7.540 7.335 7.531 3,505,252 +0.20(+2.78%)
Aug 07, 2019 7.335 7.420 7.207 7.327 4,124,409 -0.18(-2.36%)
Aug 06, 2019 7.531 7.610 7.415 7.504 3,860,807 +0.01(+0.12%)
Aug 05, 2019 7.628 7.664 7.482 7.495 1,933,510 -0.34(-4.30%)
Aug 02, 2019 8.036 8.152 7.735 7.832 3,010,706 -0.23(-2.86%)
Aug 01, 2019 8.116 8.214 7.885 8.063 4,115,987 -0.17(-2.05%)
Jul 31, 2019 8.276 8.391 8.134 8.231 4,005,152 +0.02(+0.22%)
Jul 30, 2019 7.814 8.298 7.788 8.214 4,058,491 +0.33(+4.16%)
Jul 29, 2019 8.196 8.249 7.846 7.885 4,004,479 -0.28(-3.47%)
Jul 26, 2019 8.143 8.262 8.023 8.169 4,913,747 +0.03(+0.33%)
Jul 25, 2019 8.373 8.418 8.010 8.143 6,603,328 -0.14(-1.71%)
Jul 24, 2019 8.471 8.657 8.249 8.285 6,014,660 -0.26(-3.01%)
Jul 23, 2019 8.480 8.595 8.382 8.542 3,677,282 +0.07(+0.84%)
Jul 22, 2019 8.444 8.542 8.427 8.471 2,214,156 +0.04(+0.42%)
Jul 19, 2019 8.231 8.471 8.214 8.435 2,897,290 +0.22(+2.70%)
Jul 18, 2019 8.364 8.489 8.063 8.214 6,434,122 -0.20(-2.32%)
Jul 17, 2019 8.400 8.480 8.258 8.409 6,490,286 +0.09(+1.07%)
Jul 16, 2019 8.435 8.471 8.298 8.320 5,716,522 -0.16(-1.88%)
Jul 15, 2019 8.506 8.542 8.418 8.480 4,119,886 -0.01(-0.10%)
Jul 12, 2019 8.373 8.489 8.347 8.489 3,443,061 +0.12(+1.38%)
Jul 11, 2019 8.320 8.382 8.205 8.373 3,043,822 +0.05(+0.64%)
Jul 10, 2019 8.187 8.404 8.125 8.320 5,110,188 +0.25(+3.08%)
Jul 09, 2019 7.921 8.116 7.841 8.072 4,489,598 +0.11(+1.34%)
Jul 08, 2019 7.912 8.054 7.863 7.965 2,265,302 +0.03(+0.34%)
Jul 05, 2019 7.868 7.970 7.788 7.939 2,743,739 +0.12(+1.59%)
Jul 03, 2019 7.850 7.877 7.744 7.814 1,244,643 -0.01(-0.11%)
Jul 02, 2019 7.859 7.859 7.677 7.823 3,290,357 -0.06(-0.79%)
Jul 01, 2019 7.983 8.107 7.797 7.885 2,746,254 +0.06(+0.79%)
Jun 28, 2019 7.868 7.921 7.681 7.823 2,880,492 -0.03(-0.34%)
Jun 27, 2019 7.965 7.965 7.797 7.850 3,067,242 -0.12(-1.45%)
Jun 26, 2019 7.885 8.125 7.877 7.965 3,379,717 +0.19(+2.39%)
Jun 25, 2019 7.796 7.996 7.752 7.779 4,325,096 -0.01(-0.11%)
Jun 24, 2019 7.832 7.885 7.726 7.788 4,061,760 -0.03(-0.34%)
Jun 21, 2019 7.956 8.018 7.797 7.814 5,050,049 -0.15(-1.89%)
Jun 20, 2019 7.974 8.036 7.859 7.965 4,720,478 +0.20(+2.51%)
Jun 19, 2019 7.921 8.027 7.686 7.770 5,222,584 -0.09(-1.13%)
Jun 18, 2019 7.823 7.987 7.810 7.859 4,505,410 +0.12(+1.61%)
Jun 17, 2019 7.442 7.752 7.442 7.735 3,894,360 +0.22(+2.95%)
Jun 14, 2019 7.451 7.540 7.380 7.513 3,052,081 +0.05(+0.71%)
Jun 13, 2019 7.442 7.531 7.406 7.460 4,249,876 +0.18(+2.44%)
Jun 12, 2019 7.309 7.415 7.256 7.282 4,270,081 -0.13(-1.78%)
Jun 11, 2019 7.423 7.467 7.273 7.415 3,563,626 +0.12(+1.69%)
Jun 10, 2019 7.300 7.397 7.150 7.291 3,211,748 +0.04(+0.61%)
Jun 07, 2019 6.983 7.300 6.956 7.247 4,351,475 +0.30(+4.31%)
Jun 06, 2019 6.877 6.974 6.806 6.947 6,583,964 +0.14(+2.07%)
Jun 05, 2019 7.132 7.132 6.762 6.806 5,556,992 -0.27(-3.86%)
Jun 04, 2019 7.203 7.229 7.044 7.080 4,508,368 -0.03(-0.37%)
Jun 03, 2019 7.326 7.476 7.080 7.106 8,017,016 -0.11(-1.59%)
May 31, 2019 7.159 7.318 7.142 7.221 4,440,174 -0.12(-1.68%)
May 30, 2019 7.379 7.472 7.273 7.344 4,241,118 -0.05(-0.72%)
May 29, 2019 7.150 7.415 7.088 7.397 6,109,864 +0.09(+1.21%)
May 28, 2019 7.370 7.388 7.229 7.309 2,709,429 +0.04(+0.48%)
May 24, 2019 7.362 7.423 7.159 7.273 4,377,223 +0.01(+0.12%)
May 23, 2019 7.326 7.326 7.106 7.265 6,266,400 -0.26(-3.51%)
May 22, 2019 7.626 7.697 7.503 7.529 3,870,343 -0.20(-2.62%)
May 21, 2019 7.573 7.732 7.564 7.732 3,602,587 +0.19(+2.45%)
May 20, 2019 7.617 7.626 7.525 7.547 3,224,533 -0.07(-0.93%)
May 17, 2019 7.670 7.758 7.595 7.617 4,051,009 -0.11(-1.48%)
May 16, 2019 7.829 7.970 7.679 7.732 6,361,388 -0.05(-0.68%)
May 15, 2019 7.785 7.944 7.710 7.785 6,791,198 -0.11(-1.34%)
May 14, 2019 7.741 7.952 7.741 7.891 3,731,594 +0.18(+2.29%)
May 13, 2019 7.882 8.014 7.697 7.714 3,816,103 -0.26(-3.31%)
May 10, 2019 7.891 8.067 7.758 7.979 6,051,164 +0.07(+0.89%)
May 09, 2019 7.776 7.992 7.697 7.908 4,388,036 +0.03(+0.34%)
May 08, 2019 7.829 8.111 7.829 7.882 4,111,591 +0.04(+0.56%)
May 07, 2019 7.864 7.864 7.692 7.838 4,978,176 -0.19(-2.41%)
May 06, 2019 7.811 8.049 7.763 8.032 5,285,559 +0.08(+1.00%)
May 03, 2019 8.146 8.164 7.864 7.952 6,408,002 -0.07(-0.88%)
May 02, 2019 8.164 8.226 7.944 8.023 8,044,592 -0.26(-3.09%)
May 01, 2019 8.702 8.746 8.279 8.279 7,710,929 -0.46(-5.25%)
Apr 30, 2019 8.852 8.896 8.658 8.737 5,899,137 -0.04(-0.40%)
Apr 29, 2019 8.816 8.878 8.711 8.772 4,948,554 -0.05(-0.60%)
Apr 26, 2019 8.860 8.896 8.658 8.825 10,459,012 -0.13(-1.48%)
Apr 25, 2019 8.922 8.993 8.838 8.957 6,138,326 -0.03(-0.29%)
Apr 24, 2019 9.336 9.345 8.887 8.984 13,763,024 -0.22(-2.39%)
Apr 23, 2019 9.125 9.231 9.054 9.204 15,279,631 +0.01(+0.10%)
Apr 22, 2019 9.019 9.239 9.001 9.195 6,351,090 +0.30(+3.37%)
Apr 18, 2019 8.957 8.984 8.838 8.896 5,321,041 -0.06(-0.69%)
Apr 17, 2019 8.763 8.979 8.680 8.957 5,072,614 +0.26(+3.04%)
Apr 16, 2019 8.772 8.803 8.649 8.693 6,199,499 +0.07(+0.82%)
Apr 15, 2019 8.746 8.746 8.605 8.622 3,252,972 -0.11(-1.21%)
Apr 12, 2019 8.896 8.975 8.675 8.728 3,796,255 +0.04(+0.41%)
Apr 11, 2019 8.746 8.896 8.666 8.693 6,494,408 -0.15(-1.69%)
Apr 10, 2019 8.499 8.865 8.486 8.843 8,349,788 +0.41(+4.81%)
Apr 09, 2019 8.446 8.472 8.287 8.437 5,989,923 -0.06(-0.73%)
Apr 08, 2019 8.331 8.525 8.331 8.499 6,114,790 +0.22(+2.66%)
Apr 05, 2019 7.944 8.279 7.944 8.279 5,543,129 +0.36(+4.57%)
Apr 04, 2019 7.873 7.948 7.767 7.917 4,857,132 +0.03(+0.34%)
Apr 03, 2019 8.067 8.093 7.776 7.891 4,613,282 -0.13(-1.65%)
Apr 02, 2019 8.058 8.120 7.935 8.023 5,339,737 -0.03(-0.33%)
Apr 01, 2019 7.882 8.049 7.855 8.049 7,364,527 +0.40(+5.18%)
Mar 29, 2019 7.758 7.767 7.538 7.653 3,582,220 +0.06(+0.81%)
Mar 28, 2019 7.538 7.626 7.441 7.591 4,406,059 +0.00(+0.00%)
Mar 27, 2019 7.679 7.723 7.556 7.591 4,958,765 -0.10(-1.26%)
Mar 26, 2019 7.556 7.750 7.556 7.688 4,085,881 +0.18(+2.35%)
Mar 25, 2019 7.670 7.736 7.485 7.512 4,565,370 -0.20(-2.63%)
Mar 22, 2019 7.979 7.979 7.701 7.714 3,642,562 -0.39(-4.79%)
Mar 21, 2019 8.049 8.173 8.001 8.102 3,136,003 +0.02(+0.22%)
Mar 20, 2019 7.794 8.142 7.776 8.085 4,315,260 +0.26(+3.27%)
Mar 19, 2019 7.935 7.979 7.754 7.829 5,068,381 -0.03(-0.34%)
Mar 18, 2019 7.750 7.877 7.750 7.855 3,288,964 +0.12(+1.60%)
Mar 15, 2019 7.714 7.767 7.564 7.732 4,590,123 -0.03(-0.34%)
Mar 14, 2019 7.776 7.838 7.679 7.758 5,453,587 +0.00(+0.00%)
Mar 13, 2019 7.636 7.802 7.636 7.758 5,963,673 +0.15(+1.96%)
Mar 12, 2019 7.548 7.627 7.495 7.609 4,332,224 +0.11(+1.40%)
Mar 11, 2019 7.259 7.530 7.259 7.504 4,997,548 +0.31(+4.26%)
Mar 08, 2019 7.181 7.241 6.974 7.197 5,306,900 -0.20(-2.72%)
Mar 07, 2019 7.364 7.434 7.241 7.399 4,605,103 +0.06(+0.84%)
Mar 06, 2019 7.425 7.438 7.320 7.338 6,300,711 -0.20(-2.67%)
Mar 05, 2019 7.583 7.644 7.443 7.539 5,544,839 -0.03(-0.35%)
Mar 04, 2019 7.942 8.013 7.390 7.566 10,518,655 -0.45(-5.58%)
Mar 01, 2019 8.083 8.122 7.973 8.013 2,897,390 -0.02(-0.22%)
Feb 28, 2019 7.986 8.056 7.864 8.030 2,814,117 +0.01(+0.11%)
Feb 27, 2019 8.162 8.170 7.995 8.021 3,950,554 -0.04(-0.54%)
Feb 26, 2019 7.881 8.105 7.828 8.065 4,962,198 +0.24(+3.02%)
Feb 25, 2019 7.785 7.890 7.706 7.828 5,050,286 +0.04(+0.45%)
Feb 22, 2019 7.715 7.802 7.631 7.793 2,938,797 +0.16(+2.07%)
Feb 21, 2019 7.706 7.772 7.548 7.636 3,311,674 -0.13(-1.69%)
Feb 20, 2019 7.688 7.793 7.653 7.767 4,007,146 +0.07(+0.91%)
Feb 19, 2019 7.592 7.736 7.557 7.697 4,861,040 +0.08(+1.04%)
Feb 15, 2019 7.460 7.627 7.443 7.618 5,105,794 +0.29(+3.95%)
Feb 14, 2019 7.261 7.529 7.261 7.329 7,871,311 +0.02(+0.24%)
Feb 13, 2019 6.794 7.408 6.724 7.311 13,767,851 +0.41(+5.97%)
Feb 12, 2019 6.785 6.908 6.715 6.899 4,823,627 +0.28(+4.24%)
Feb 11, 2019 6.470 6.663 6.338 6.619 5,062,953 +0.05(+0.80%)
Feb 08, 2019 6.663 6.663 6.478 6.566 6,481,484 -0.09(-1.32%)
Feb 07, 2019 6.803 6.803 6.601 6.654 6,910,456 -0.22(-3.19%)
Feb 06, 2019 6.803 6.934 6.724 6.873 3,190,845 +0.05(+0.77%)
Feb 05, 2019 6.733 6.908 6.733 6.820 3,814,781 +0.06(+0.91%)
Feb 04, 2019 6.706 6.803 6.671 6.759 3,694,508 +0.01(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.